Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 29.33 | 29.92 | 29.82 | 75,973 | +0.45(+1.53%) | |
Jan 28, 2022 | 29.00 | 29.39 | 28.85 | 29.37 | 97,634 | +0.07(+0.24%) |
Jan 27, 2022 | 29.43 | 29.59 | 29.20 | 29.30 | 75,282 | -0.28(-0.95%) |
Jan 26, 2022 | 30.04 | 30.07 | 29.40 | 29.58 | 67,722 | -0.07(-0.24%) |
Jan 25, 2022 | 29.43 | 29.74 | 29.14 | 29.65 | 78,213 | -0.20(-0.67%) |
Jan 24, 2022 | 29.51 | 29.85 | 29.05 | 29.85 | 114,373 | -0.30(-1.00%) |
Jan 21, 2022 | 30.45 | 30.45 | 30.15 | 30.15 | 64,924 | -0.34(-1.12%) |
Jan 20, 2022 | 30.60 | 30.86 | 30.48 | 30.49 | 28,912 | -0.18(-0.59%) |
Jan 19, 2022 | 30.97 | 30.97 | 30.61 | 30.67 | 33,785 | -0.13(-0.42%) |
Jan 18, 2022 | 30.73 | 30.99 | 30.70 | 30.80 | 36,876 | -0.36(-1.16%) |
Jan 14, 2022 | 31.16 | 0 | -0.04(-0.13%) | |||
Jan 13, 2022 | 31.46 | 31.46 | 31.14 | 31.20 | 31,430 | -0.16(-0.51%) |
Jan 12, 2022 | 31.18 | 31.36 | 31.11 | 31.36 | 18,169 | +0.29(+0.93%) |
Jan 11, 2022 | 30.67 | 31.07 | 30.63 | 31.07 | 23,250 | +0.53(+1.74%) |
Jan 10, 2022 | 30.59 | 30.62 | 30.46 | 30.54 | 45,946 | -0.42(-1.36%) |
Jan 07, 2022 | 30.80 | 30.97 | 30.79 | 30.96 | 29,446 | -0.02(-0.06%) |
Jan 06, 2022 | 31.05 | 31.06 | 30.83 | 30.98 | 28,013 | -0.17(-0.55%) |
Jan 05, 2022 | 31.45 | 31.53 | 31.15 | 31.15 | 13,025 | -0.26(-0.83%) |
Jan 04, 2022 | 31.36 | 31.48 | 31.24 | 31.41 | 36,505 | +0.21(+0.67%) |
Jan 03, 2022 | 31.12 | 31.20 | 31.02 | 31.20 | 49,525 | +0.21(+0.68%) |
Dec 31, 2021 | 30.99 | 31.11 | 30.94 | 30.99 | 50,511 | -0.01(-0.03%) |
Dec 30, 2021 | 31.12 | 31.12 | 30.99 | 31.00 | 15,157 | -0.17(-0.55%) |
Dec 29, 2021 | 31.02 | 31.19 | 31.02 | 31.17 | 23,273 | +0.06(+0.19%) |
Dec 28, 2021 | 31.03 | 31.17 | 31.03 | 31.11 | 18,586 | +0.00(+0.00%) |
Dec 27, 2021 | 30.90 | 31.11 | 30.89 | 31.11 | 33,133 | +0.19(+0.61%) |
Dec 23, 2021 | 30.70 | 30.94 | 30.70 | 30.92 | 30,906 | +0.15(+0.49%) |
Dec 22, 2021 | 30.47 | 30.77 | 30.35 | 30.77 | 107,701 | +0.31(+1.02%) |
Dec 21, 2021 | 30.25 | 30.46 | 30.18 | 30.46 | 46,580 | +0.41(+1.36%) |
Dec 20, 2021 | 29.98 | 30.16 | 29.87 | 30.05 | 97,322 | -0.12(-0.40%) |
Dec 17, 2021 | 30.29 | 30.39 | 30.04 | 30.17 | 44,634 | -0.50(-1.63%) |
Dec 16, 2021 | 30.76 | 30.81 | 30.51 | 30.67 | 51,017 | -1.17(-3.68%) |
Dec 15, 2021 | 31.49 | 31.89 | 31.49 | 31.84 | 47,733 | +0.31(+0.99%) |
Dec 14, 2021 | 31.54 | 31.67 | 31.39 | 31.53 | 55,369 | -0.17(-0.54%) |
Dec 13, 2021 | 31.89 | 31.89 | 31.60 | 31.70 | 41,156 | -0.22(-0.69%) |
Dec 10, 2021 | 31.91 | 31.95 | 31.80 | 31.92 | 21,432 | +0.09(+0.28%) |
Dec 09, 2021 | 31.90 | 31.92 | 31.76 | 31.83 | 17,947 | -0.26(-0.81%) |
Dec 08, 2021 | 32.08 | 32.13 | 31.96 | 32.09 | 28,670 | +0.14(+0.44%) |
Dec 07, 2021 | 31.61 | 31.95 | 31.61 | 31.95 | 39,809 | +0.65(+2.08%) |
Dec 06, 2021 | 31.26 | 31.33 | 31.09 | 31.30 | 45,868 | +0.32(+1.03%) |
Dec 03, 2021 | 31.21 | 31.21 | 30.80 | 30.98 | 96,074 | -0.11(-0.35%) |
Dec 02, 2021 | 31.14 | 31.21 | 30.97 | 31.09 | 79,445 | +0.35(+1.14%) |
Dec 01, 2021 | 31.36 | 31.52 | 30.72 | 30.74 | 295,669 | -0.21(-0.68%) |
Nov 30, 2021 | 31.27 | 31.39 | 30.60 | 30.95 | 74,264 | -0.42(-1.34%) |
Nov 29, 2021 | 31.40 | 31.50 | 31.20 | 31.37 | 57,921 | +0.28(+0.90%) |
Nov 26, 2021 | 31.48 | 31.54 | 31.09 | 31.09 | 34,347 | -0.98(-3.06%) |
Nov 24, 2021 | 31.85 | 32.07 | 31.85 | 32.07 | 47,634 | -0.18(-0.56%) |
Nov 23, 2021 | 32.34 | 32.43 | 32.07 | 32.25 | 55,232 | -0.04(-0.12%) |
Nov 22, 2021 | 32.51 | 32.65 | 32.29 | 32.29 | 38,898 | -0.18(-0.55%) |
Nov 19, 2021 | 32.65 | 32.65 | 32.46 | 32.47 | 55,504 | -0.37(-1.13%) |
Nov 18, 2021 | 32.74 | 32.90 | 32.84 | 32.84 | 36,715 | +0.03(+0.09%) |
Nov 17, 2021 | 32.83 | 32.90 | 32.77 | 32.81 | 20,854 | -0.09(-0.27%) |
Nov 16, 2021 | 32.92 | 33.02 | 32.85 | 32.90 | 36,196 | -0.08(-0.24%) |
Nov 15, 2021 | 33.19 | 33.23 | 32.98 | 32.98 | 6,970 | -0.11(-0.33%) |
Nov 12, 2021 | 33.10 | 33.20 | 33.05 | 33.09 | 24,404 | +0.19(+0.58%) |
Nov 11, 2021 | 32.99 | 33.03 | 32.87 | 32.90 | 21,034 | +0.18(+0.55%) |
Nov 10, 2021 | 33.05 | 32.72 | 32.72 | 26,609 | -0.38(-1.15%) | |
Nov 09, 2021 | 33.19 | 33.22 | 33.06 | 33.10 | 45,932 | -0.09(-0.27%) |
Nov 08, 2021 | 33.22 | 33.29 | 33.14 | 33.19 | 70,236 | +0.07(+0.21%) |
Nov 05, 2021 | 33.12 | 33.14 | 33.05 | 33.12 | 9,493 | +0.05(+0.15%) |
Nov 04, 2021 | 33.03 | 33.08 | 32.92 | 33.07 | 42,071 | -0.03(-0.09%) |
Nov 03, 2021 | 32.86 | 33.12 | 32.69 | 33.10 | 9,162 | +0.33(+1.01%) |
Nov 02, 2021 | 32.81 | 32.87 | 32.77 | 32.77 | 16,842 | -0.10(-0.30%) |